IDGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	97.63	98.56	97.24	98.13	98.13	1.86%	14,670
Mar 20, 2026	99.74	99.74	96.13	96.34	96.34	-4.00%	12,537
Mar 19, 2026	98.28	100.35	98.20	100.35	100.35	0.79%	8,692
Mar 18, 2026	99.23	100.91	99.23	99.56	99.56	-0.18%	11,070
Mar 17, 2026	99.59	100.19	99.38	99.74	99.74	-	5,745
Mar 16, 2026	99.95	100.29	99.64	99.74	99.56	1.03%	8,518
Mar 13, 2026	98.52	99.81	98.42	98.73	98.55	0.96%	9,127
Mar 12, 2026	98.16	99.02	97.79	97.79	97.61	-1.06%	8,851
Mar 11, 2026	97.97	99.84	97.97	98.84	98.66	0.99%	8,121
Mar 10, 2026	97.55	98.98	97.54	97.87	97.69	0.71%	9,042
Mar 9, 2026	94.31	97.26	94.01	97.18	97.00	1.82%	10,305
Mar 6, 2026	95.43	97.21	95.43	95.44	95.27	-1.35%	8,949
Mar 5, 2026	96.98	97.10	95.72	96.75	96.57	-1.42%	10,892
Mar 4, 2026	97.54	98.34	96.74	98.15	97.97	1.27%	9,562
Mar 3, 2026	96.36	97.15	94.31	96.92	96.74	-1.59%	12,276
Mar 2, 2026	95.87	98.49	95.87	98.48	98.30	1.17%	10,116
Feb 27, 2026	95.16	97.34	95.00	97.34	97.16	1.10%	8,706
Feb 26, 2026	97.68	97.68	95.48	96.28	96.10	-1.23%	10,431
Feb 25, 2026	97.42	98.11	97.41	97.48	97.30	0.44%	7,042
Feb 24, 2026	96.23	97.12	96.01	97.05	96.87	0.90%	9,937
Feb 23, 2026	96.31	96.48	95.80	96.18	96.00	-0.93%	6,673
Feb 20, 2026	96.14	97.33	96.14	97.08	96.90	0.57%	7,190
Feb 19, 2026	96.45	97.01	96.35	96.53	96.35	0.16%	4,994
Feb 18, 2026	96.73	96.85	95.89	96.38	96.20	-0.57%	9,616
Feb 17, 2026	96.81	97.43	95.66	96.93	96.75	-0.24%	17,832
Feb 13, 2026	95.36	97.47	94.72	97.16	96.98	2.38%	8,197
Feb 12, 2026	94.00	96.46	94.00	94.90	94.72	3.58%	13,853
Feb 11, 2026	91.83	91.83	90.19	91.62	91.45	0.30%	5,229
Feb 10, 2026	90.96	91.61	90.68	91.35	91.18	0.98%	6,532
Feb 9, 2026	88.32	90.72	88.32	90.46	90.29	2.19%	7,852
Feb 6, 2026	85.67	88.52	85.67	88.52	88.36	4.66%	6,110
Feb 5, 2026	85.01	85.36	84.26	84.58	84.42	-2.22%	10,907
Feb 4, 2026	87.66	87.74	86.41	86.50	86.34	-0.72%	4,921
Feb 3, 2026	87.00	87.14	85.73	87.13	86.97	-0.15%	5,103
Feb 2, 2026	87.36	88.34	87.23	87.26	87.10	-0.38%	4,322
Jan 30, 2026	88.45	88.52	87.44	87.59	87.43	-0.84%	21,109
Jan 29, 2026	88.67	88.67	87.04	88.33	88.17	-0.46%	7,278
Jan 28, 2026	89.38	89.38	88.50	88.74	88.58	-0.45%	9,615
Jan 27, 2026	88.70	89.54	88.13	89.14	88.98	1.77%	13,224
Jan 26, 2026	87.10	88.56	87.10	87.59	87.43	1.40%	30,064
Jan 23, 2026	86.66	86.90	85.81	86.38	86.22	0.20%	6,888
Jan 22, 2026	86.93	87.03	86.20	86.21	86.05	0.41%	21,647
Jan 21, 2026	86.31	86.31	84.84	85.86	85.70	0.10%	11,748
Jan 20, 2026	86.44	87.01	85.77	85.77	85.61	-2.81%	7,837
Jan 16, 2026	87.77	88.40	87.49	88.25	88.09	0.75%	26,671
Jan 15, 2026	87.50	88.55	87.44	87.59	87.43	1.25%	13,012
Jan 14, 2026	86.54	87.00	85.74	86.51	86.35	-0.18%	11,126
Jan 13, 2026	86.17	86.98	85.95	86.67	86.51	0.84%	19,908
Jan 12, 2026	84.53	85.95	84.53	85.95	85.79	1.30%	12,081
Jan 9, 2026	84.26	85.13	84.21	84.85	84.69	0.71%	15,795